Options Chain for CENTENE CORP DEL COM (CNC) - $26.86 as of 7/29/2025 3:13:55 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 7.40 | 9.80 | 8.60 | 10.40 | 0.00 | 0.00% | 0.49 | 0 | 4 | 0.68 | 0.98 | 0.01 | -0.01 | 7/21/2025 | 7/29/2025 1:58:52 PM EST |
| 20.00 | 5.80 | 6.80 | 6.30 | 6.45 | -0.84 | -11.53% | 0.32 | 1 | 58 | 0.52 | 0.92 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 22.50 | 3.90 | 4.10 | 4.00 | 4.00 | -1.60 | -28.58% | 0.18 | 68 | 22 | 0.47 | 0.82 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 25.00 | 2.25 | 2.35 | 2.30 | 2.35 | -0.75 | -24.20% | 0.09 | 43 | 223 | 0.45 | 0.65 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 27.50 | 1.20 | 1.25 | 1.23 | 1.27 | -0.58 | -31.36% | 0.04 | 892 | 827 | 0.47 | 0.43 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 30.00 | 0.60 | 0.65 | 0.63 | 0.65 | -0.42 | -39.26% | 0.02 | 861 | 6,080 | 0.50 | 0.27 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 32.50 | 0.35 | 0.40 | 0.38 | 0.40 | -0.23 | -36.51% | 0.01 | 290 | 2,977 | 0.52 | 0.17 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 35.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.13 | -34.22% | 0.01 | 1,602 | 15,763 | 0.57 | 0.11 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 37.50 | 0.15 | 0.20 | 0.18 | 0.20 | -0.02 | -9.10% | 0.00 | 526 | 11,434 | 0.66 | 0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 40.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 255 | 6,935 | 0.64 | 0.05 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 42.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 15 | 352 | 0.69 | 0.03 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 66 | 1,591 | 0.77 | 0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 47.50 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.79 | 0.01 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,634 | 0.85 | 0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 52.50 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 465 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 57.50 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,097 | 0.99 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,670 | 1.11 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 998 | 1.09 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 846 | 1.13 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,045 | 1.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.50 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:52 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 291 | 1.76 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:52 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 164 | 1.27 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 539 | 1.49 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:52 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:52 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.91 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:52 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.94 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:52 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:52 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 7/29/2025 1:58:52 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.12 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 7/29/2025 1:58:52 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 107 | 210 | 0.75 | -0.02 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 20.00 | 0.15 | 0.20 | 0.18 | 0.16 | +0.04 | +33.34% | 0.01 | 384 | 922 | 0.53 | -0.08 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 22.50 | 0.45 | 0.50 | 0.48 | 0.49 | +0.11 | +28.95% | 0.02 | 220 | 40,667 | 0.48 | -0.18 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 25.00 | 1.25 | 1.30 | 1.28 | 1.27 | +0.27 | +27.00% | 0.05 | 528 | 6,203 | 0.45 | -0.35 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 27.50 | 2.70 | 2.75 | 2.73 | 2.65 | +0.50 | +23.26% | 0.10 | 204 | 1,702 | 0.47 | -0.57 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 30.00 | 4.50 | 4.80 | 4.65 | 4.60 | +0.70 | +17.95% | 0.15 | 79 | 5,906 | 0.50 | -0.73 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 32.50 | 6.80 | 7.00 | 6.90 | 6.83 | +0.93 | +15.77% | 0.21 | 17 | 1,563 | 0.49 | -0.83 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 35.00 | 9.10 | 9.40 | 9.25 | 9.00 | +1.65 | +22.45% | 0.26 | 301 | 743 | 0.55 | -0.89 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 37.50 | 11.50 | 12.10 | 11.80 | 9.62 | 0.00 | 0.00% | 0.31 | 0 | 115 | 0.68 | -0.93 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 40.00 | 14.00 | 14.30 | 14.15 | 12.11 | 0.00 | 0.00% | 0.35 | 0 | 199 | 0.77 | -0.95 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 42.50 | 16.10 | 17.90 | 17.00 | 14.54 | 0.00 | 0.00% | 0.40 | 0 | 32 | 1.41 | -0.97 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 45.00 | 19.00 | 19.30 | 19.15 | 18.80 | +2.10 | +12.58% | 0.43 | 1 | 281 | 1.06 | -0.98 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 47.50 | 21.50 | 21.90 | 21.70 | 19.61 | 0.00 | 0.00% | 0.46 | 0 | 111 | 1.00 | -0.99 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 50.00 | 23.90 | 25.80 | 24.85 | 21.62 | 0.00 | 0.00% | 0.50 | 0 | 477 | 1.67 | -0.99 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 52.50 | 25.20 | 28.20 | 26.70 | 23.20 | 0.00 | 0.00% | 0.51 | 0 | 15 | 1.77 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:52 PM EST |
| 55.00 | 27.80 | 30.70 | 29.25 | 29.00 | +1.30 | +4.70% | 0.53 | 9 | 17 | 1.19 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 57.50 | 29.80 | 33.50 | 31.65 | 29.40 | 0.00 | 0.00% | 0.55 | 0 | 292 | 1.33 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:52 PM EST |
| 60.00 | 32.20 | 35.70 | 33.95 | 30.13 | 0.00 | 0.00% | 0.57 | 0 | 22 | 1.79 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:52 PM EST |
| 62.50 | 35.10 | 38.20 | 36.65 | 27.92 | 0.00 | 0.00% | 0.59 | 0 | 9 | 1.44 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:52 PM EST |
| 65.00 | 37.30 | 41.00 | 39.15 | 30.60 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.90 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:52 PM EST |
| 67.50 | 39.60 | 43.50 | 41.55 | 34.55 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:58:52 PM EST |
| 70.00 | 42.20 | 46.00 | 44.10 | 10.05 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 1:58:52 PM EST |
| 72.50 | 44.70 | 48.50 | 46.60 | 14.05 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 7/29/2025 1:58:52 PM EST |
| 75.00 | 47.10 | 50.50 | 48.80 | 19.72 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:58:52 PM EST |
| 77.50 | 49.80 | 53.40 | 51.60 | 13.47 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 7/29/2025 1:58:52 PM EST |
| 80.00 | 52.20 | 56.00 | 54.10 | 21.91 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 7/29/2025 1:58:52 PM EST |
| 82.50 | 54.80 | 58.50 | 56.65 | 13.20 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 7/29/2025 1:58:52 PM EST |
| 85.00 | 57.70 | 61.00 | 59.35 | 16.20 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 7/29/2025 1:58:52 PM EST |
| 90.00 | 62.20 | 66.00 | 64.10 | 30.10 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 7/29/2025 1:58:52 PM EST |
| 95.00 | 68.90 | 71.00 | 69.95 | % | 0.74 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 100.00 | 72.30 | 76.00 | 74.15 | % | 0.74 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 105.00 | 77.10 | 80.80 | 78.95 | % | 0.75 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 110.00 | 82.10 | 85.80 | 83.95 | % | 0.76 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST |